Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golub Capital Bdc (NQ: GBDC )

15.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.410 8.482 8.381 8.477 311,521 +0.03(+0.40%)
Apr 28, 2016 8.487 8.487 8.386 8.444 342,614 +0.03(+0.40%)
Apr 27, 2016 8.415 8.453 8.386 8.410 144,100 -0.04(-0.46%)
Apr 26, 2016 8.415 8.473 8.415 8.448 123,752 +0.00(+0.06%)
Apr 25, 2016 8.405 8.463 8.333 8.444 339,583 +0.07(+0.81%)
Apr 22, 2016 8.347 8.410 8.342 8.376 90,271 +0.03(+0.35%)
Apr 21, 2016 8.381 8.400 8.337 8.347 179,863 -0.07(-0.80%)
Apr 20, 2016 8.448 8.448 8.357 8.415 194,186 +0.00(+0.00%)
Apr 19, 2016 8.371 8.473 8.352 8.415 222,207 +0.06(+0.69%)
Apr 18, 2016 8.405 8.424 8.357 8.357 91,382 -0.05(-0.57%)
Apr 15, 2016 8.347 8.448 8.333 8.405 184,955 +0.04(+0.46%)
Apr 14, 2016 8.424 8.424 8.366 8.366 158,300 -0.04(-0.52%)
Apr 13, 2016 8.439 8.439 8.381 8.410 193,909 +0.02(+0.23%)
Apr 12, 2016 8.381 8.405 8.308 8.390 136,339 +0.06(+0.70%)
Apr 11, 2016 8.284 8.405 8.284 8.333 173,275 +0.05(+0.64%)
Apr 08, 2016 8.318 8.371 8.255 8.279 154,242 -0.03(-0.41%)
Apr 07, 2016 8.381 8.381 8.279 8.313 186,547 -0.06(-0.69%)
Apr 06, 2016 8.337 8.395 8.289 8.371 135,589 +0.07(+0.81%)
Apr 05, 2016 8.328 8.366 8.289 8.304 121,046 -0.04(-0.46%)
Apr 04, 2016 8.405 8.405 8.323 8.342 117,252 -0.06(-0.75%)
Apr 01, 2016 8.362 8.409 8.347 8.405 146,541 +0.04(+0.52%)
Mar 31, 2016 8.308 8.376 8.308 8.362 335,755 +0.03(+0.35%)
Mar 30, 2016 8.434 8.434 8.333 8.333 311,045 -0.06(-0.75%)
Mar 29, 2016 8.318 8.405 8.275 8.395 351,249 +0.11(+1.28%)
Mar 28, 2016 8.308 8.347 8.241 8.289 262,213 -0.02(-0.29%)
Mar 24, 2016 8.289 8.313 8.313 8.313 196,255 +0.07(+0.88%)
Mar 23, 2016 8.357 8.357 8.236 8.241 159,535 -0.10(-1.16%)
Mar 22, 2016 8.308 8.342 8.279 8.337 172,518 +0.00(+0.06%)
Mar 21, 2016 8.328 8.371 8.304 8.333 144,036 +0.00(+0.06%)
Mar 18, 2016 8.386 8.395 8.294 8.328 309,830 -0.04(-0.46%)
Mar 17, 2016 8.323 8.395 8.312 8.366 453,415 +0.03(+0.41%)
Mar 16, 2016 8.308 8.347 8.260 8.333 424,792 +0.05(+0.58%)
Mar 15, 2016 8.202 8.323 8.202 8.284 374,397 +0.05(+0.59%)
Mar 14, 2016 8.231 8.270 8.192 8.236 229,800 +0.01(+0.18%)
Mar 11, 2016 8.154 8.270 8.154 8.221 354,312 +0.07(+0.89%)
Mar 10, 2016 8.091 8.159 8.086 8.149 180,509 +0.05(+0.60%)
Mar 09, 2016 8.125 8.192 8.067 8.101 371,240 -0.04(-0.53%)
Mar 08, 2016 8.091 8.279 8.019 8.144 398,170 +0.00(+0.06%)
Mar 07, 2016 8.067 8.178 8.067 8.139 197,934 +0.06(+0.72%)
Mar 04, 2016 8.149 8.163 8.067 8.081 298,034 +0.01(+0.18%)
Mar 03, 2016 8.086 8.139 8.021 8.067 511,960 +0.05(+0.66%)
Mar 02, 2016 7.848 8.037 7.819 8.014 363,284 +0.14(+1.81%)
Mar 01, 2016 7.966 7.966 7.796 7.872 247,949 -0.03(-0.36%)
Feb 29, 2016 7.857 7.952 7.748 7.900 322,183 +0.07(+0.91%)
Feb 26, 2016 7.810 7.947 7.779 7.829 261,124 +0.09(+1.10%)
Feb 25, 2016 7.578 7.747 7.578 7.744 898,355 +0.13(+1.74%)
Feb 24, 2016 7.559 7.625 7.497 7.611 120,653 -0.02(-0.25%)
Feb 23, 2016 7.601 7.796 7.540 7.630 343,795 -0.03(-0.43%)
Feb 22, 2016 7.677 7.687 7.582 7.663 315,207 +0.01(+0.19%)
Feb 19, 2016 7.568 7.682 7.559 7.649 198,114 +0.03(+0.37%)
Feb 18, 2016 7.649 7.663 7.559 7.620 258,307 +0.02(+0.25%)
Feb 17, 2016 7.582 7.663 7.527 7.601 322,554 +0.06(+0.82%)
Feb 16, 2016 7.412 7.545 7.398 7.540 200,093 +0.14(+1.92%)
Feb 12, 2016 7.388 7.398 7.398 7.398 313,776 +0.05(+0.64%)
Feb 11, 2016 7.255 7.369 7.222 7.350 331,641 +0.04(+0.52%)
Feb 10, 2016 7.218 7.473 7.170 7.312 385,612 +0.09(+1.31%)
Feb 09, 2016 7.260 7.459 7.151 7.218 347,133 -0.08(-1.04%)
Feb 08, 2016 7.227 7.473 7.184 7.293 334,593 +0.00(+0.00%)
Feb 05, 2016 7.388 7.431 7.251 7.293 265,256 -0.09(-1.22%)
Feb 04, 2016 7.383 7.455 7.227 7.383 154,822 -0.01(-0.13%)
Feb 03, 2016 7.364 7.455 7.227 7.393 217,550 +0.06(+0.78%)
Feb 02, 2016 7.383 7.423 7.299 7.336 304,916 -0.13(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.